| 2026 |
| 04/22 | 472 | 477 | 468 | 470 | +0.43% | 121,300 | 292億4170万 | +0.86% |
| 04/21 | 471 | 474 | 467 | 468 | -0.64% | 116,800 | 291億1727万 | +0.21% |
| 04/20 | 478 | 478 | 467 | 471 | -1.67% | 67,800 | 293億392万 | +0.86% |
| 04/20 | （空売り報告）Diversified Select Opportunities, LLC 373,300株（0.6%）+0.09% |
| 04/17 | 475 | 480 | 475 | 479 | +1.27% | 68,800 | 298億165万 | +2.57% |
| 04/16 | 469 | 476 | 469 | 473 | +1.28% | 123,700 | 294億2835万 | +1.28% |
| 04/16 | （空売り報告）Nomura International plc 372,063株（0.59%）-0.03% |
| 04/15 | 463 | 468 | 462 | 467 | +1.3% | 77,100 | 290億5505万 | 0% |
| 04/14 | 458 | 463 | 458 | 461 | +1.32% | 53,600 | 286億8176万 | -1.5% |
| 04/13 | 457 | 459 | 453 | 455 | -1.09% | 56,400 | 283億846万 | -2.78% |
| 04/10 | 466 | 469 | 460 | 460 | -1.71% | 62,700 | 286億1954万 | -1.92% |
| 04/09 | 477 | 477 | 468 | 468 | -1.47% | 125,900 | 291億1727万 | -0.43% |
| 04/08 | 472 | 475 | 469 | 475 | +1.28% | 102,000 | 295億5279万 | +1.06% |
| 04/07 | 460 | 469 | 460 | 469 | +1.96% | 232,900 | 291億7949万 | -0.21% |
| 04/06 | 461 | 464 | 460 | 460 | +0.22% | 36,600 | 286億1954万 | -2.34% |
| 04/03 | （IR情報）11:30 『ポケモンフレンダ』歴代最速の稼動開始591日で累計プレイ回数２億回突破のお知らせ ４月11日（土）より「フレンダピック」がもらえる大型キャンペーン開始 |
| 04/03 | 459 | 465 | 459 | 459 | +0.66% | 43,900 | 285億5732万 | -2.96% |
| 04/02 | 461 | 464 | 454 | 456 | -1.08% | 114,500 | 283億7067万 | -4% |
| 04/01 | 459 | 464 | 457 | 461 | +2.44% | 104,700 | 286億8176万 | -3.35% |
| 03/31 | 452 | 458 | 450 | 450 | -0.44% | 88,500 | 279億9738万 | -6.05% |
| 03/30 | 452 | 455 | 448 | 452 | -5.44% | 212,900 | 281億2181万 | -6.03% |
| 03/30 | （空売り報告）Diversified Select Opportunities, LLC 317,600株（0.51%）新規 |
| 03/30 | （空売り報告）Nomura International plc 389,338株（0.62%）+0.04% |
| 03/27 | 469 | 479 | 468 | 478 | +1.7% | 186,600 | 297億3943万 | -1.04% |
| 03/26 | 476 | 476 | 466 | 470 | -1.05% | 89,000 | 292億4170万 | -2.89% |
| 03/25 | 470 | 476 | 470 | 475 | +1.93% | 84,800 | 295億5279万 | -2.06% |
| 03/24 | 466 | 469 | 462 | 466 | +1.08% | 121,400 | 289億9284万 | -4.12% |
| 03/24 | （空売り報告）Nomura International plc 366,247株（0.58%）-0.02% |
| 03/23 | 461 | 463 | 454 | 461 | -2.12% | 168,300 | 286億8176万 | -5.53% |
| 03/23 | （空売り報告）Nomura International plc 374,915株（0.6%）+0.1% |
| 03/19 | 474 | 475 | 468 | 471 | -2.28% | 196,700 | 293億392万 | -3.88% |
| 03/18 | 478 | 482 | 477 | 482 | +0.63% | 78,300 | 299億8830万 | -2.03% |
| 03/17 | 477 | 481 | 474 | 479 | +1.05% | 93,800 | 298億165万 | -2.84% |
| 03/16 | 473 | 476 | 470 | 474 | +0.21% | 107,700 | 294億9057万 | -4.05% |
| 03/13 | 471 | 475 | 471 | 473 | -0.63% | 102,600 | 294億2835万 | -4.44% |
| 03/12 | 482 | 482 | 475 | 476 | -1.24% | 120,200 | 296億1500万 | -4.23% |
| 03/11 | 480 | 490 | 478 | 482 | +0.42% | 136,200 | 299億8830万 | -3.21% |
| 03/10 | 479 | 482 | 474 | 480 | +1.91% | 80,200 | 298億6387万 | -3.81% |
| 03/09 | 468 | 472 | 462 | 471 | -2.69% | 185,600 | 293億392万 | -5.61% |
| 03/09 | （空売り報告）Nomura International plc 315,792株（0.5%）再IN |
| 03/06 | 481 | 487 | 475 | 484 | +0.41% | 135,600 | 301億1273万 | -3.01% |
| 03/05 | 477 | 486 | 477 | 482 | +3.21% | 135,700 | 299億8830万 | -3.41% |
| 03/04 | 476 | 476 | 461 | 467 | -2.91% | 236,100 | 290億5505万 | -6.41% |
| 03/03 | 495 | 495 | 481 | 481 | -3.22% | 209,800 | 299億2608万 | -3.8% |
| 03/02 | 500 | 503 | 497 | 497 | -2.55% | 120,100 | 309億2155万 | -0.8% |
| 02/27 | 502 | 510 | 502 | 510 | +2% | 116,600 | 317億3036万 | +1.59% |
| 02/26 | 503 | 505 | 500 | 500 | -0.4% | 100,700 | 311億820万 | -0.2% |
| 02/25 | 505 | 507 | 500 | 502 | -0.59% | 86,300 | 312億3263万 | +0.2% |
| 02/24 | 501 | 512 | 501 | 505 | +1.2% | 198,800 | 314億1928万 | +0.6% |
| 02/20 | 501 | 501 | 490 | 499 | -1.19% | 166,900 | 310億4598万 | -0.6% |
| 02/19 | 505 | 508 | 501 | 505 | 0% | 81,200 | 314億1928万 | +0.4% |
| 02/18 | 501 | 507 | 500 | 505 | +1.2% | 76,300 | 314億1928万 | +0.4% |
| 02/17 | 503 | 508 | 499 | 499 | 0% | 96,600 | 310億4598万 | -0.8% |
| 02/16 | 506 | 506 | 498 | 499 | -1.96% | 236,100 | 310億4598万 | -0.99% |
| 02/13 | 521 | 522 | 506 | 509 | -2.3% | 96,000 | 316億6814万 | +0.79% |
| 02/12 | 522 | 528 | 517 | 521 | -0.19% | 116,600 | 324億1474万 | +3.17% |
| 02/10 | 504 | 522 | 504 | 522 | +3.78% | 191,800 | 324億7696万 | +3.37% |
| 02/09 | 508 | 508 | 501 | 503 | +1% | 125,800 | 312億9484万 | -0.2% |
| 02/06 | 508 | 511 | 497 | 498 | -3.68% | 179,200 | 309億8376万 | -1.39% |
| 02/05 | 512 | 522 | 505 | 517 | +1.17% | 201,500 | 321億6587万 | +2.38% |
| 02/04 | 501 | 514 | 501 | 511 | +2.61% | 223,000 | 317億9258万 | +1.19% |
| 02/03 | 513 | 517 | 498 | 498 | -2.35% | 279,000 | 309億8376万 | -1.39% |
| 02/02 | 520 | 539 | 510 | 510 | +6.47% | 828,300 | 317億3036万 | +0.99% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 475 | 483 | 468 | 479 | +0.84% | 220,400 | 298億165万 | -5.15% |
| 01/29 | 479 | 479 | 471 | 475 | -1.25% | 257,200 | 295億5279万 | -6.13% |
| 01/28 | 489 | 489 | 480 | 481 | -1.64% | 190,700 | 299億2608万 | -5.13% |
| 01/27 | 492 | 493 | 488 | 489 | -0.61% | 137,900 | 304億2381万 | -3.74% |
| 01/26 | 497 | 497 | 492 | 492 | -2.19% | 142,200 | 306億1046万 | -3.34% |
| 01/23 | 506 | 509 | 499 | 503 | -0.59% | 146,900 | 312億9484万 | -1.18% |
| 01/22 | 500 | 509 | 499 | 506 | +1.4% | 181,100 | 314億8149万 | -0.78% |
| 01/21 | 502 | 502 | 496 | 499 | -0.8% | 153,300 | 310億4598万 | -2.16% |
| 01/20 | 511 | 511 | 502 | 503 | -1.57% | 119,400 | 312億9484万 | -1.57% |
| 01/19 | 518 | 521 | 510 | 511 | -1.92% | 72,100 | 317億9258万 | 0% |
| 01/16 | 515 | 523 | 512 | 521 | +1.36% | 63,100 | 324億1474万 | +1.96% |
| 01/15 | 507 | 516 | 505 | 514 | +1.18% | 63,200 | 319億7922万 | +0.59% |
| 01/14 | 506 | 512 | 505 | 508 | +0.2% | 75,100 | 316億593万 | -0.59% |
| 01/13 | 526 | 526 | 507 | 507 | -2.5% | 179,500 | 315億4371万 | -0.78% |
| 01/09 | 517 | 524 | 517 | 520 | +0.58% | 47,000 | 323億5252万 | +1.56% |
| 01/08 | 517 | 521 | 514 | 517 | 0% | 91,700 | 321億6587万 | +0.98% |
| 01/07 | 515 | 522 | 513 | 517 | -0.19% | 74,100 | 321億6587万 | +0.98% |
| 01/06 | 511 | 520 | 511 | 518 | +1.37% | 76,800 | 322億2809万 | +0.78% |
| 01/05 | 511 | 515 | 505 | 511 | +0.39% | 103,900 | 317億9258万 | -0.78% |
| 2025 |
| 12/30 | 519 | 519 | 509 | 509 | -1.93% | 50,100 | 316億6814万 | -1.36% |
| 12/29 | 507 | 519 | 507 | 519 | +1.96% | 110,000 | 322億9031万 | +0.39% |
| 12/26 | 510 | 512 | 506 | 509 | -0.2% | 169,500 | 316億6814万 | -1.74% |
| 12/25 | 508 | 511 | 502 | 510 | +1.59% | 118,400 | 317億3036万 | -1.73% |
| 12/24 | 506 | 509 | 494 | 502 | -1.18% | 203,200 | 312億3263万 | -3.46% |
| 12/23 | 497 | 508 | 497 | 508 | +1.6% | 198,400 | 316億593万 | -2.5% |
| 12/23 | （空売り報告）Barclays Capital Securities Ltd 292,675株（0.47%）-0.04%義務消失 |
| 12/22 | 501 | 504 | 497 | 500 | -0.4% | 207,300 | 311億820万 | -4.21% |
| 12/19 | （IR情報）15:30 ペコポン侵略ミュージカル『ケロロ軍曹』上演決定のお知らせ |
| 12/19 | 502 | 508 | 499 | 502 | -0.79% | 160,400 | 312億3263万 | -4.02% |
| 12/18 | 501 | 507 | 501 | 506 | +0.6% | 93,100 | 314億8149万 | -3.62% |
| 12/17 | 511 | 511 | 500 | 503 | -1.18% | 96,600 | 312億9484万 | -4.37% |
| 12/16 | 519 | 519 | 508 | 509 | -2.12% | 82,900 | 316億6814万 | -3.42% |
| 12/15 | 507 | 520 | 507 | 520 | +1.36% | 101,700 | 323億5252万 | -1.52% |
| 12/12 | 513 | 515 | 508 | 513 | +1.38% | 143,300 | 319億1701万 | -2.84% |
| 12/11 | 516 | 516 | 502 | 506 | -1.94% | 138,500 | 314億8149万 | -4.17% |
| 12/10 | 520 | 523 | 514 | 516 | -0.77% | 83,000 | 321億366万 | -2.27% |
| 12/09 | 512 | 524 | 512 | 520 | +1.96% | 136,800 | 323億5252万 | -1.52% |
| 12/08 | 511 | 514 | 507 | 510 | -0.2% | 80,600 | 317億3036万 | -3.77% |
| 12/05 | 513 | 517 | 510 | 511 | -1.73% | 101,600 | 317億9258万 | -3.95% |
| 12/04 | 514 | 521 | 512 | 520 | +1.36% | 83,500 | 323億5252万 | -2.44% |
| 12/03 | 521 | 523 | 513 | 513 | -2.1% | 113,200 | 319億1701万 | -4.11% |
| 12/02 | 536 | 536 | 522 | 524 | -2.06% | 89,400 | 326億139万 | -2.42% |
| 12/01 | 545 | 545 | 533 | 535 | -2.01% | 95,000 | 332億8577万 | -0.74% |
| 11/28 | 546 | 552 | 544 | 546 | -0.55% | 79,200 | 339億7015万 | +0.92% |
| 11/27 | 541 | 550 | 541 | 549 | +0.73% | 80,300 | 341億5680万 | +1.48% |
| 11/26 | 530 | 545 | 530 | 545 | +3.02% | 94,500 | 339億793万 | +0.55% |
| 11/25 | 539 | 539 | 528 | 529 | -2.04% | 70,200 | 329億1247万 | -2.58% |
| 11/21 | （IR情報）15:30 ジー・モード、世界で人気のApple Arcadeタイトル『にほんの田舎ぐらし』 Nintendo Switch / Steam版配信決定のお知らせ |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
